stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231127,211300,4494830870,5020,5020,5020,5020,42193
20231127,211200,4494830870,5020,5020,5020,5020,0
20231127,211100,4494830870,5020,5020,5020,5020,0
20231127,211000,4494830870,5020,5020,5020,5020,0
20231127,210900,4494830870,5020,5020,5020,5020,0
20231127,210800,4494830870,5020,5020,5020,5020,0
20231127,210700,4494830870,5020,5020,5020,5020,0
20231127,210600,4494830870,5020,5020,5020,5020,0
20231127,210500,4494830870,5020,5020,5020,5020,0
20231127,210400,4494830870,5020,5020,5020,5020,0
20231127,210300,4494830870,5020,5020,5020,5020,0
20231127,210200,4494830870,5020,5020,5020,5020,0
20231127,210100,4494830870,5020,5020,5020,5020,0
20231127,210000,4494830870,5020,5020,5020,5020,0
20231127,205900,4494830870,5020,5020,5020,5020,0
20231127,205800,4494830870,5020,5020,5020,5020,0
20231127,205700,4494830870,5020,5020,5020,5020,0
20231127,205600,4494830870,5020,5020,5020,5020,0
20231127,205500,4494830870,5020,5020,5020,5020,0
20231127,205400,4494830870,5020,5020,5020,5020,0
20231127,205300,4494830870,5020,5020,5020,5020,0
20231127,205200,4494830870,5020,5020,5020,5020,0
20231127,205100,4494830870,5020,5020,5020,5020,0
20231127,205000,4494830870,5020,5020,5020,5020,0
20231127,204900,4494830870,5020,5020,5020,5020,0
20231127,204800,4494830870,5020,5020,5020,5020,0
20231127,204700,4494830870,5020,5020,5020,5020,0
20231127,204600,4494830870,5020,5020,5020,5020,0
20231127,204500,4494830870,5020,5020,5020,5020,0
20231127,204400,4494830870,5020,5020,5020,5020,0
20231127,204300,4494830870,5020,5020,5020,5020,42193
20231127,204200,4494830870,5020,5020,5020,5020,0
20231127,204100,4494830870,5020,5020,5020,5020,0
20231127,204000,4494830870,5020,5020,5020,5020,0
20231127,203900,4494830870,5020,5020,5020,5020,0
20231127,203800,4494830870,5020,5020,5020,5020,0
20231127,203700,4494830870,5020,5020,5020,5020,0
20231127,203600,4494830870,5020,5020,5020,5020,0
20231127,203500,4494830870,5020,5020,5020,5020,0
20231127,203400,4494830870,5020,5020,5020,5020,0
20231127,203300,4494830870,5020,5020,5020,5020,0
20231127,203200,4494830870,5020,5020,5020,5020,0
20231127,203100,4494830870,5020,5020,5020,5020,0
20231127,203000,4494830870,5020,5020,5020,5020,0
20231127,202900,4494830870,5020,5020,5020,5020,0
20231127,202800,4494830870,5020,5020,5020,5020,0
20231127,202700,4494830870,5020,5020,5020,5020,0
20231127,202600,4494830870,5020,5020,5020,5020,0
20231127,202500,4494830870,5020,5020,5020,5020,0
20231127,202400,4494830870,5020,5020,5020,5020,0
20231127,202300,4494830870,5020,5020,5020,5020,0
20231127,202200,4494830870,5020,5020,5020,5020,0
20231127,202100,4494830870,5020,5020,5020,5020,0
20231127,202000,4494830870,5020,5020,5020,5020,0
20231127,201900,4494830870,5020,5020,5020,5020,0
20231127,201800,4494830870,5020,5020,5020,5020,0
20231127,201700,4494830870,5020,5020,5020,5020,0
20231127,201600,4494830870,5020,5020,5020,5020,0
20231127,201500,4494830870,5020,5020,5020,5020,0
20231127,201400,4494830870,5020,5020,5020,5020,0
20231127,201300,4494830870,5020,5020,5020,5020,42193
20231127,201200,4494830870,5020,5020,5020,5020,0
20231127,201100,4494830870,5020,5020,5020,5020,0
20231127,201000,4494830870,5020,5020,5020,5020,0
20231127,200900,4494830870,5020,5020,5020,5020,0
20231127,200800,4494830870,5020,5020,5020,5020,0
20231127,200700,4494830870,5020,5020,5020,5020,0
20231127,200600,4494830870,5020,5020,5020,5020,0
20231127,200500,4494830870,5020,5020,5020,5020,0
20231127,200400,4494830870,5020,5020,5020,5020,0
20231127,200300,4494830870,5020,5020,5020,5020,0
20231127,200200,4494830870,5020,5020,5020,5020,0
20231127,200100,4494830870,5020,5020,5020,5020,0
20231127,200000,4494830870,5020,5020,5020,5020,0
20231127,195900,4494830870,5020,5020,5020,5020,0
20231127,195800,4494830870,5020,5020,5020,5020,0
20231127,195700,4494830870,5020,5020,5020,5020,0
20231127,195600,4494830870,5020,5020,5020,5020,0
20231127,195500,4494830870,5020,5020,5020,5020,0
20231127,195400,4494830870,5020,5020,5020,5020,0
20231127,195300,4494830870,5020,5020,5020,5020,0
20231127,195200,4494830870,5020,5020,5020,5020,0
20231127,195100,4494830870,5020,5020,5020,5020,0
20231127,195000,4494830870,5020,5020,5020,5020,0
20231127,194900,4494830870,5020,5020,5020,5020,0
20231127,194800,4494830870,5020,5020,5020,5020,0
20231127,194700,4494830870,5020,5020,5020,5020,0
20231127,194600,4494830870,5020,5020,5020,5020,0
20231127,194500,4494830870,5020,5020,5020,5020,0
20231127,194400,4494830870,5020,5020,5020,5020,0
20231127,194300,4494830870,5020,5020,5020,5020,42193
20231127,194200,4494830870,5020,5020,5020,5020,0
20231127,194100,4494830870,5020,5020,5020,5020,0
20231127,194000,4494830870,5020,5020,5020,5020,0
20231127,193900,4494830870,5020,5020,5020,5020,0
20231127,193800,4494830870,5020,5020,5020,5020,0
20231127,193700,4494830870,5020,5020,5020,5020,0
20231127,193600,4494830870,5020,5020,5020,5020,0
20231127,193500,4494830870,5020,5020,5020,5020,0
20231127,193400,4494830870,5020,5020,5020,5020,0
20231127,193300,4494830870,5020,5020,5020,5020,0
20231127,193200,4494830870,5020,5020,5020,5020,0
20231127,193100,4494830870,5020,5020,5020,5020,0
20231127,193000,4494830870,5020,5020,5020,5020,0
20231127,192900,4494830870,5020,5020,5020,5020,0
20231127,192800,4494830870,5020,5020,5020,5020,0
20231127,192700,4494830870,5020,5020,5020,5020,0
20231127,192600,4494830870,5020,5020,5020,5020,0
20231127,192500,4494830870,5020,5020,5020,5020,0
20231127,192400,4494830870,5020,5020,5020,5020,0
20231127,192300,4494830870,5020,5020,5020,5020,0
20231127,192200,4494830870,5020,5020,5020,5020,0
20231127,192100,4494830870,5020,5020,5020,5020,0
20231127,192000,4494830870,5020,5020,5020,5020,0
20231127,191900,4494830870,5020,5020,5020,5020,0
20231127,191800,4494830870,5020,5020,5020,5020,0
20231127,191700,4494830870,5020,5020,5020,5020,0
20231127,191600,4494830870,5020,5020,5020,5020,0
20231127,191500,4494830870,5020,5020,5020,5020,0
20231127,191400,4494830870,5020,5020,5020,5020,0
20231127,191300,4494830870,5020,5020,5020,5020,42193
20231127,191200,4494830870,5020,5020,5020,5020,0
20231127,191100,4494830870,5020,5020,5020,5020,0
20231127,191000,4494830870,5020,5020,5020,5020,0
20231127,190900,4494830870,5020,5020,5020,5020,0
20231127,190800,4494830870,5020,5020,5020,5020,0
20231127,190700,4494830870,5020,5020,5020,5020,0
20231127,190600,4494830870,5020,5020,5020,5020,0
20231127,190500,4494830870,5020,5020,5020,5020,0
20231127,190400,4494830870,5020,5020,5020,5020,0
20231127,190300,4494830870,5020,5020,5020,5020,0
20231127,190200,4494830870,5020,5020,5020,5020,0
20231127,190100,4494830870,5020,5020,5020,5020,0
20231127,190000,4494830870,5020,5020,5020,5020,0
20231127,185900,4494830870,5020,5020,5020,5020,0
20231127,185800,4494830870,5020,5020,5020,5020,0
20231127,185700,4494830870,5020,5020,5020,5020,0
20231127,185600,4494830870,5020,5020,5020,5020,0
20231127,185500,4494830870,5020,5020,5020,5020,0
20231127,185400,4494830870,5020,5020,5020,5020,0
20231127,185300,4494830870,5020,5020,5020,5020,0
20231127,185200,4494830870,5020,5020,5020,5020,0
20231127,185100,4494830870,5020,5020,5020,5020,0
20231127,185000,4494830870,5020,5020,5020,5020,0
20231127,184900,4494830870,5020,5020,5020,5020,0
20231127,184800,4494830870,5020,5020,5020,5020,0
20231127,184700,4494830870,5020,5020,5020,5020,0
20231127,184600,4494830870,5020,5020,5020,5020,0
20231127,184500,4494830870,5020,5020,5020,5020,0
20231127,184400,4494830870,5020,5020,5020,5020,0
20231127,184300,4494830870,5020,5020,5020,5020,42193
20231127,184200,4494830870,5020,5020,5020,5020,0
20231127,184100,4494830870,5020,5020,5020,5020,0
20231127,184000,4494830870,5020,5020,5020,5020,0
20231127,183900,4494830870,5020,5020,5020,5020,0
20231127,183800,4494830870,5020,5020,5020,5020,0
20231127,183700,4494830870,5020,5020,5020,5020,0
20231127,183600,4494830870,5020,5020,5020,5020,0
20231127,183500,4494830870,5020,5020,5020,5020,0
20231127,183400,4494830870,5020,5020,5020,5020,0
20231127,183300,4494830870,5020,5020,5020,5020,0
20231127,183200,4494830870,5020,5020,5020,5020,0
20231127,183100,4494830870,5020,5020,5020,5020,0
20231127,183000,4494830870,5020,5020,5020,5020,0
20231127,182900,4494830870,5020,5020,5020,5020,0
20231127,182800,4494830870,5020,5020,5020,5020,0
20231127,182700,4494830870,5020,5020,5020,5020,0
20231127,182600,4494830870,5020,5020,5020,5020,0
20231127,182500,4494830870,5020,5020,5020,5020,0
20231127,182400,4494830870,5020,5020,5020,5020,0
20231127,182300,4494830870,5020,5020,5020,5020,0
20231127,182200,4494830870,5020,5020,5020,5020,0
20231127,182100,4494830870,5020,5020,5020,5020,0
20231127,182000,4494830870,5020,5020,5020,5020,0
20231127,181900,4494830870,5020,5020,5020,5020,0
20231127,181800,4494830870,5020,5020,5020,5020,0
20231127,181700,4494830870,5020,5020,5020,5020,0
20231127,181600,4494830870,5020,5020,5020,5020,0
20231127,181500,4494830870,5020,5020,5020,5020,0
20231127,181400,4494830870,5020,5020,5020,5020,0
20231127,181300,4494830870,5020,5020,5020,5020,42193
20231127,181200,4494830870,5020,5020,5020,5020,0
20231127,181100,4494830870,5020,5020,5020,5020,0
20231127,181000,4494830870,5020,5020,5020,5020,0
20231127,180900,4494830870,5020,5020,5020,5020,0
20231127,180800,4494830870,5020,5020,5020,5020,0
20231127,180700,4494830870,5020,5020,5020,5020,0
20231127,180600,4494830870,5020,5020,5020,5020,0
20231127,180500,4494830870,5020,5020,5020,5020,0
20231127,180400,4494830870,5020,5020,5020,5020,0
20231127,180300,4494830870,5020,5020,5020,5020,0
20231127,180200,4494830870,5020,5020,5020,5020,0
20231127,180100,4494830870,5020,5020,5020,5020,0
20231127,180000,4494830870,5020,5020,5020,5020,0
20231127,175900,4494830870,5020,5020,5020,5020,0
20231127,175800,4494830870,5020,5020,5020,5020,0
20231127,175700,4494830870,5020,5020,5020,5020,0
20231127,175600,4494830870,5020,5020,5020,5020,0
20231127,175500,4494830870,5020,5020,5020,5020,0
20231127,175400,4494830870,5020,5020,5020,5020,0
20231127,175300,4494830870,5020,5020,5020,5020,0
20231127,175200,4494830870,5020,5020,5020,5020,0
20231127,175100,4494830870,5020,5020,5020,5020,0
20231127,175000,4494830870,5020,5020,5020,5020,0
20231127,174900,4494830870,5020,5020,5020,5020,0
20231127,174800,4494830870,5020,5020,5020,5020,0
20231127,174700,4494830870,5020,5020,5020,5020,0
20231127,174600,4494830870,5020,5020,5020,5020,0
20231127,174500,4494830870,5020,5020,5020,5020,0
20231127,174400,4494830870,5020,5020,5020,5020,0
20231127,174300,4494830870,5020,5020,5020,5020,42193
20231127,174200,4494830870,5020,5020,5020,5020,0
20231127,174100,4494830870,5020,5020,5020,5020,0
20231127,174000,4494830870,5020,5020,5020,5020,0
20231127,173900,4494830870,5020,5020,5020,5020,0
20231127,173800,4494830870,5020,5020,5020,5020,0
20231127,173700,4494830870,5020,5020,5020,5020,0
20231127,173600,4494830870,5020,5020,5020,5020,0
20231127,173500,4494830870,5020,5020,5020,5020,0
20231127,173400,4494830870,5020,5020,5020,5020,0
20231127,173300,4494830870,5020,5020,5020,5020,0
20231127,173200,4494830870,5020,5020,5020,5020,0
20231127,173100,4494830870,5020,5020,5020,5020,0
20231127,173000,4494830870,5020,5020,5020,5020,0
20231127,172900,4494830870,5020,5020,5020,5020,0
20231127,172800,4494830870,5020,5020,5020,5020,0
20231127,172700,4494830870,5020,5020,5020,5020,0
20231127,172600,4494830870,5020,5020,5020,5020,0
20231127,172500,4494830870,5020,5020,5020,5020,0
20231127,172400,4494830870,5020,5020,5020,5020,0
20231127,172300,4494830870,5020,5020,5020,5020,0
20231127,172200,4494830870,5020,5020,5020,5020,0
20231127,172100,4494830870,5020,5020,5020,5020,0
20231127,172000,4494830870,5020,5020,5020,5020,0
20231127,171900,4494830870,5020,5020,5020,5020,0
20231127,171800,4494830870,5020,5020,5020,5020,0
20231127,171700,4494830870,5020,5020,5020,5020,0
20231127,171600,4494830870,5020,5020,5020,5020,0
20231127,171500,4494830870,5020,5020,5020,5020,0
20231127,171400,4494830870,5020,5020,5020,5020,0
20231127,171300,4494830870,5020,5020,5020,5020,42193
20231127,171200,4494830870,5020,5020,5020,5020,0
20231127,171100,4494830870,5020,5020,5020,5020,0
20231127,171000,4494830870,5020,5020,5020,5020,0
20231127,170900,4494830870,5020,5020,5020,5020,0
20231127,170800,4494830870,5020,5020,5020,5020,0
20231127,170700,4494830870,5020,5020,5020,5020,0
20231127,170600,4494830870,5020,5020,5020,5020,0
20231127,170500,4494830870,5020,5020,5020,5020,0
20231127,170400,4494830870,5020,5020,5020,5020,0
20231127,170300,4494830870,5020,5020,5020,5020,0
20231127,170200,4494830870,5020,5020,5020,5020,0
20231127,170100,4494830870,5020,5020,5020,5020,0
20231127,170000,4494830870,5020,5020,5020,5020,0
20231127,165900,4494830870,5020,5020,5020,5020,0
20231127,165800,4494830870,5020,5020,5020,5020,0
20231127,165700,4494830870,5020,5020,5020,5020,0
20231127,165600,4494830870,5020,5020,5020,5020,0
20231127,165500,4494830870,5020,5020,5020,5020,0
20231127,165400,4494830870,5020,5020,5020,5020,0
20231127,165300,4494830870,5020,5020,5020,5020,0
20231127,165200,4494830870,5020,5020,5020,5020,0
20231127,165100,4494830870,5020,5020,5020,5020,0
20231127,165000,4494830870,5020,5020,5020,5020,0
20231127,164900,4494830870,5020,5020,5020,5020,0
20231127,164800,4494830870,5020,5020,5020,5020,0
20231127,164700,4494830870,5020,5020,5020,5020,0
20231127,164600,4494830870,5020,5020,5020,5020,0
20231127,164500,4494830870,5020,5020,5020,5020,0
20231127,164400,4494830870,5020,5020,5020,5020,0
20231127,164300,4494830870,5020,5020,5020,5020,42193
20231127,164200,4494830870,5020,5020,5020,5020,0
20231127,164100,4494830870,5020,5020,5020,5020,0
20231127,164000,4494830870,5020,5020,5020,5020,0
20231127,163900,4494830870,5020,5020,5020,5020,0
20231127,163800,4494830870,5020,5020,5020,5020,0
20231127,163700,4494830870,5020,5020,5020,5020,0
20231127,163600,4494830870,5020,5020,5020,5020,0
20231127,163500,4494830870,5020,5020,5020,5020,0
20231127,163400,4494830870,5020,5020,5020,5020,0
20231127,163300,4494830870,5020,5020,5020,5020,0
20231127,163200,4494830870,5020,5020,5020,5020,0
20231127,163100,4494830870,5020,5020,5020,5020,0
20231127,163000,4494830870,5020,5020,5020,5020,0
20231127,162900,4494830870,5020,5020,5020,5020,0
20231127,162800,4494830870,5020,5020,5020,5020,0
20231127,162700,4494830870,5020,5020,5020,5020,0
20231127,162600,4494830870,5020,5020,5020,5020,0
20231127,162500,4494830870,5020,5020,5020,5020,0
20231127,162400,4494830870,5020,5020,5020,5020,0
20231127,162300,4494830870,5020,5020,5020,5020,0
20231127,162200,4494830870,5020,5020,5020,5020,0
20231127,162100,4494830870,5020,5020,5020,5020,0
20231127,162000,4494830870,5020,5020,5020,5020,0
20231127,161900,4494830870,5020,5020,5020,5020,0
20231127,161800,4494830870,5020,5020,5020,5020,0
20231127,161700,4494830870,5020,5020,5020,5020,0
20231127,161600,4494830870,5020,5020,5020,5020,0
20231127,161500,4494830870,5020,5020,5020,5020,0
20231127,161400,4494830870,5020,5020,5020,5020,0
20231127,161300,4494830870,5020,5020,5020,5020,42193
20231127,161200,4494830870,5020,5020,5020,5020,0
20231127,161100,4494830870,5020,5020,5020,5020,0
20231127,161000,4494830870,5020,5020,5020,5020,0
20231127,160900,4494830870,5020,5020,5020,5020,0
20231127,160800,4494830870,5020,5020,5020,5020,0
20231127,160700,4494830870,5020,5020,5020,5020,0
20231127,160600,4494830870,5020,5020,5020,5020,0
20231127,160500,4494830870,5020,5020,5020,5020,0
20231127,160400,4494830870,5020,5020,5020,5020,0
20231127,160300,4494830870,5020,5020,5020,5020,0
20231127,160200,4494830870,5020,5020,5020,5020,0
20231127,160100,4494830870,5020,5020,5020,5020,0
20231127,160000,4494830870,5020,5020,5020,5020,0
20231127,155900,4494830870,5020,5020,5020,5020,0
20231127,155800,4494830870,5020,5020,5020,5020,0
20231127,155700,4494830870,5020,5020,5020,5020,0
20231127,155600,4494830870,5020,5020,5020,5020,0
20231127,155500,4494830870,5020,5020,5020,5020,0
20231127,155400,4494830870,5020,5020,5020,5020,0
20231127,155300,4494830870,5020,5020,5020,5020,0
20231127,155200,4494830870,5020,5020,5020,5020,0
20231127,155100,4494830870,5020,5020,5020,5020,0
20231127,155000,4494830870,5020,5020,5020,5020,0
20231127,154900,4494830870,5020,5020,5020,5020,0
20231127,154800,4494830870,5020,5020,5020,5020,0
20231127,154700,4494830870,5020,5020,5020,5020,0
20231127,154600,4494830870,5020,5020,5020,5020,0
20231127,154500,4494830870,5020,5020,5020,5020,0
20231127,154400,4494830870,5020,5020,5020,5020,0
20231127,154300,4494830870,5020,5020,5020,5020,42193
20231127,154200,4494830870,5020,5020,5020,5020,0
20231127,154100,4494830870,5020,5020,5020,5020,0
20231127,154000,4494830870,5020,5020,5020,5020,0
20231127,153900,4494830870,5020,5020,5020,5020,0
20231127,153800,4494830870,5020,5020,5020,5020,0
20231127,153700,4494830870,5020,5020,5020,5020,0
20231127,153600,4494830870,5020,5020,5020,5020,0
20231127,153500,4494830870,5020,5020,5020,5020,0
20231127,153400,4494830870,5020,5020,5020,5020,0
20231127,153300,4494830870,5020,5020,5020,5020,0
20231127,153200,4494830870,5020,5020,5020,5020,0
20231127,153100,4494830870,5020,5020,5020,5020,0
20231127,153000,4494830870,5020,5020,5020,5020,42193
20231127,152900,4283022010,5030,5030,5030,5030,0
20231127,152800,4283022010,5030,5030,5030,5030,0
20231127,152700,4283022010,5030,5030,5030,5030,0
20231127,152600,4283022010,5030,5030,5030,5030,0
20231127,152500,4283022010,5030,5030,5030,5030,0
20231127,152400,4283022010,5030,5030,5030,5030,0
20231127,152300,4283022010,5030,5030,5030,5030,0
20231127,152200,4283022010,5030,5030,5030,5030,0
20231127,152100,4283022010,5030,5030,5030,5030,0
20231127,152000,4283022010,5030,5030,5030,5030,0
20231127,151900,4283022010,5030,5060,5070,5030,10764
20231127,151800,4228653680,5060,5060,5070,5050,5157
20231127,151700,4202544340,5050,5070,5080,5050,21693
20231127,151600,4092815950,5070,5070,5080,5060,5269
20231127,151500,4066111540,5070,5090,5100,5070,9851
20231127,151400,4016025190,5100,5090,5100,5090,3071
20231127,151300,4000382690,5090,5090,5100,5090,2842
20231127,151200,3985916330,5100,5110,5110,5090,15316
20231127,151100,3907809050,5110,5110,5120,5100,3504
20231127,151000,3889919850,5100,5110,5120,5100,17664
20231127,150900,3799680310,5120,5110,5130,5110,8293
20231127,150800,3757270810,5110,5120,5130,5110,2870
20231127,150700,3742580470,5130,5120,5130,5120,1707
20231127,150600,3733840340,5120,5130,5130,5120,673
20231127,150500,3730394380,5130,5130,5130,5120,1619
20231127,150400,3722100240,5130,5120,5130,5120,7285
20231127,150300,3684798610,5120,5120,5130,5120,6951
20231127,150200,3649208480,5120,5140,5140,5120,4056
20231127,150100,3628402690,5140,5130,5140,5130,630
20231127,150000,3625167490,5140,5140,5140,5130,736
20231127,145900,3621391140,5140,5140,5140,5130,713
20231127,145800,3617727320,5140,5140,5140,5130,392
20231127,145700,3615713840,5140,5140,5140,5140,181
20231127,145600,3614783500,5140,5150,5150,5130,1885
20231127,145500,3605092610,5150,5150,5150,5150,22
20231127,145400,3604979310,5150,5130,5150,5130,3378
20231127,145300,3587627310,5130,5140,5140,5130,433
20231127,145200,3585402770,5140,5120,5140,5120,4626
20231127,145100,3561700930,5130,5130,5130,5120,109
20231127,145000,3561142260,5130,5140,5140,5130,1950
20231127,144900,3551138280,5140,5140,5140,5130,3160
20231127,144800,3534925900,5140,5150,5150,5140,2273
20231127,144700,3523230710,5150,5140,5150,5140,3214
20231127,144600,3506693410,5140,5120,5140,5110,9209
20231127,144500,3459557370,5130,5130,5130,5120,1327
20231127,144400,3452752180,5130,5130,5140,5120,2445
20231127,144300,3440207890,5140,5140,5140,5130,6048
20231127,144200,3409168270,5150,5140,5150,5140,620
20231127,144100,3405981430,5140,5130,5140,5130,1032
20231127,144000,3400682140,5140,5130,5140,5130,2754
20231127,143900,3386552570,5140,5150,5160,5140,4492
20231127,143800,3363441470,5150,5150,5150,5150,705
20231127,143700,3359810720,5150,5140,5150,5140,1411
20231127,143600,3352558070,5140,5170,5170,5140,1950
20231127,143500,3342510410,5160,5160,5170,5160,1150
20231127,143400,3336576310,5170,5160,5170,5160,2436
20231127,143300,3324005520,5160,5150,5160,5150,2551
20231127,143200,3310867590,5150,5150,5160,5150,2962
20231127,143100,3295611730,5150,5140,5150,5140,362
20231127,143000,3293750060,5150,5160,5160,5150,2378
20231127,142900,3281501090,5170,5170,5170,5160,1023
20231127,142800,3276216680,5170,5170,5180,5170,262
20231127,142700,3274862130,5170,5160,5170,5160,1554
20231127,142600,3266829940,5160,5170,5170,5150,145
20231127,142500,3266081630,5170,5140,5170,5140,2511
20231127,142400,3253154770,5140,5160,5160,5130,9865
20231127,142300,3202367620,5170,5170,5170,5160,303
20231127,142200,3200801120,5160,5160,5170,5160,2182
20231127,142100,3189524160,5170,5160,5170,5160,2173
20231127,142000,3178311430,5170,5160,5180,5160,601
20231127,141900,3175207250,5180,5180,5180,5160,1443
20231127,141800,3167751540,5180,5180,5180,5170,37
20231127,141700,3167559930,5160,5170,5180,5160,631
20231127,141600,3164297680,5180,5180,5180,5170,104
20231127,141500,3163759960,5180,5180,5180,5150,1366
20231127,141400,3156719250,5160,5180,5180,5160,371
20231127,141300,3154802940,5160,5180,5180,5160,294
20231127,141200,3153281300,5180,5170,5180,5160,2008
20231127,141100,3142911210,5170,5170,5190,5170,1158
20231127,141000,3136923260,5170,5170,5180,5170,1262
20231127,140900,3130397910,5190,5180,5190,5170,327
20231127,140800,3128706770,5190,5180,5190,5180,1228
20231127,140700,3122345700,5170,5170,5170,5170,1176
20231127,140600,3116265780,5160,5160,5170,5150,14891
20231127,140500,3039468870,5170,5190,5190,5170,19493
20231127,140400,2938599450,5190,5190,5190,5190,0
20231127,140300,2938599450,5190,5190,5190,5190,243
20231127,140200,2937338280,5190,5190,5190,5190,4015
20231127,140100,2916500430,5200,5190,5200,5180,403
20231127,140000,2914409580,5190,5190,5190,5180,1376
20231127,135900,2907269140,5190,5200,5200,5190,96
20231127,135800,2906770890,5200,5200,5210,5190,5244
20231127,135700,2879553360,5210,5200,5210,5200,358
20231127,135600,2877689220,5210,5200,5210,5200,2075
20231127,135500,2866898520,5190,5200,5200,5190,230
20231127,135400,2865702770,5210,5210,5210,5200,137
20231127,135300,2864989840,5210,5210,5210,5210,403
20231127,135200,2862890210,5200,5200,5200,5200,1124
20231127,135100,2857045410,5190,5200,5210,5190,3905
20231127,135000,2836769380,5200,5210,5210,5200,273
20231127,134900,2835347420,5210,5200,5210,5200,1290
20231127,134800,2828639050,5190,5190,5190,5190,2
20231127,134700,2828628670,5200,5190,5200,5190,384
20231127,134600,2826635630,5190,5180,5190,5180,1500
20231127,134500,2818853340,5180,5190,5190,5180,1213
20231127,134400,2812567870,5190,5190,5190,5180,10369
20231127,134300,2758848690,5200,5200,5200,5200,100
20231127,134200,2758328690,5200,5190,5200,5180,2005
20231127,134100,2747937730,5200,5200,5200,5190,77
20231127,134000,2747537430,5190,5200,5200,5190,422
20231127,133900,2745343040,5200,5190,5200,5190,1525
20231127,133800,2737428270,5200,5190,5200,5190,144
20231127,133700,2736680670,5190,5190,5190,5190,178
20231127,133600,2735756850,5190,5200,5200,5180,714
20231127,133500,2732054650,5190,5190,5190,5190,1440
20231127,133400,2724581050,5190,5200,5200,5190,300
20231127,133300,2723023050,5200,5200,5200,5200,807
20231127,133200,2718826650,5190,5200,5200,5190,247
20231127,133100,2717542980,5180,5190,5190,5180,368
20231127,133000,2715633770,5200,5190,5200,5180,749
20231127,132900,2711747450,5190,5190,5190,5180,1077
20231127,132800,2706164870,5190,5180,5190,5180,1529
20231127,132700,2698233360,5200,5190,5200,5180,1321
20231127,132600,2691377160,5190,5200,5200,5190,1413
20231127,132500,2684043680,5190,5190,5190,5190,75
20231127,132400,2683654430,5190,5180,5190,5180,645
20231127,132300,2680308880,5190,5190,5190,5190,0
20231127,132200,2680308880,5190,5190,5190,5180,1307
20231127,132100,2673537980,5190,5190,5190,5180,1129
20231127,132000,2667678670,5190,5200,5200,5190,447
20231127,131900,2665358270,5190,5200,5200,5190,182
20231127,131800,2664413370,5200,5190,5200,5190,73
20231127,131700,2664034270,5190,5190,5190,5180,557
20231127,131600,2661145440,5190,5190,5190,5190,484
20231127,131500,2658633480,5190,5200,5200,5190,2185
20231127,131400,2647278250,5200,5190,5200,5190,519
20231127,131300,2644584600,5190,5200,5200,5190,151
20231127,131200,2643799410,5200,5190,5200,5190,1275
20231127,131100,2637182040,5180,5190,5190,5180,8
20231127,131000,2637140540,5190,5190,5200,5190,1510
20231127,130900,2629303620,5190,5190,5200,5190,644
20231127,130800,2625961190,5190,5190,5190,5190,73
20231127,130700,2625582320,5190,5190,5190,5180,784
20231127,130600,2621518810,5200,5200,5200,5190,534
20231127,130500,2618744010,5190,5180,5200,5180,663
20231127,130400,2615305940,5190,5200,5200,5190,3961
20231127,130300,2594747620,5200,5210,5210,5200,610
20231127,130200,2591575590,5190,5200,5200,5190,436
20231127,130100,2589309930,5200,5200,5200,5200,101
20231127,130000,2588784730,5200,5200,5200,5200,280
20231127,125900,2587328730,5200,5210,5210,5200,18
20231127,125800,2587235030,5210,5210,5210,5210,2
20231127,125700,2587224610,5210,5200,5210,5190,290
20231127,125600,2585715120,5190,5190,5210,5190,1395
20231127,125500,2578472260,5190,5210,5210,5190,128
20231127,125400,2577805940,5200,5200,5200,5190,867
20231127,125300,2573297930,5200,5210,5210,5200,316
20231127,125200,2571654630,5210,5200,5210,5200,26
20231127,125100,2571519420,5200,5200,5210,5200,404
20231127,125000,2569418600,5200,5210,5210,5200,32
20231127,124900,2569251930,5210,5200,5210,5190,1212
20231127,124800,2562944660,5200,5180,5200,5180,2360
20231127,124700,2550713680,5180,5200,5210,5180,12194
20231127,124600,2487523700,5200,5200,5200,5190,46
20231127,124500,2487284900,5200,5200,5200,5190,622
20231127,124400,2484052600,5190,5180,5200,5180,621
20231127,124300,2480830700,5190,5190,5190,5180,6240
20231127,124200,2448471460,5200,5190,5200,5190,1875
20231127,124100,2438738460,5200,5200,5210,5190,5583
20231127,124000,2409733980,5210,5210,5210,5200,365
20231127,123900,2407832920,5210,5210,5210,5200,555
20231127,123800,2404944850,5210,5210,5210,5210,40
20231127,123700,2404736450,5210,5210,5210,5210,77
20231127,123600,2404335280,5210,5200,5210,5190,192
20231127,123500,2403338150,5210,5210,5210,5210,55
20231127,123400,2403051600,5210,5210,5210,5190,390
20231127,123300,2401025650,5200,5210,5210,5190,9747
20231127,123200,2350386700,5210,5210,5210,5210,2099
20231127,123100,2339450910,5220,5220,5220,5220,10
20231127,123000,2339398710,5220,5220,5220,5220,2
20231127,122900,2339388270,5220,5220,5220,5220,0
20231127,122800,2339388270,5220,5210,5220,5200,460
20231127,122700,2336994800,5210,5220,5230,5210,2341
20231127,122600,2324793330,5230,5220,5230,5220,206
20231127,122500,2323717920,5220,5230,5230,5210,5
20231127,122400,2323691820,5230,5210,5230,5200,11020
20231127,122300,2266385000,5210,5220,5220,5200,2269
20231127,122200,2254560960,5230,5230,5230,5230,100
20231127,122100,2254037960,5230,5220,5230,5220,11
20231127,122000,2253980440,5220,5220,5230,5220,4
20231127,121900,2253959550,5230,5230,5230,5230,4991
20231127,121800,2227856620,5230,5210,5240,5210,5064
20231127,121700,2201371700,5210,5230,5230,5210,2607
20231127,121600,2187785320,5210,5230,5230,5210,30
20231127,121500,2187628620,5230,5210,5230,5210,2244
20231127,121400,2175937200,5220,5220,5220,5220,102
20231127,121300,2175404760,5220,5230,5230,5220,37
20231127,121200,2175211270,5220,5220,5230,5220,701
20231127,121100,2171550050,5220,5220,5220,5220,0
20231127,121000,2171550050,5220,5220,5220,5220,79
20231127,120900,2171137670,5230,5230,5230,5230,1
20231127,120800,2171132440,5230,5220,5230,5220,106
20231127,120700,2170578620,5220,5230,5230,5220,85
20231127,120600,2170134910,5220,5220,5220,5220,1025
20231127,120500,2164784410,5220,5220,5220,5210,205
20231127,120400,2163716310,5230,5210,5230,5210,3410
20231127,120300,2145932340,5220,5210,5220,5210,384
20231127,120200,2143929360,5220,5230,5240,5220,509
20231127,120100,2141272060,5220,5210,5230,5210,1236
20231127,120000,2134827150,5210,5210,5210,5210,1432
20231127,115900,2127366430,5220,5230,5230,5200,5196
20231127,115800,2100291820,5230,5210,5230,5210,44
20231127,115700,2100062350,5220,5220,5230,5220,1132
20231127,115600,2094153300,5230,5230,5230,5210,1222
20231127,115500,2087774740,5230,5240,5240,5230,4
20231127,115400,2087753810,5220,5230,5230,5220,302
20231127,115300,2086177270,5220,5230,5230,5220,193
20231127,115200,2085167890,5230,5230,5230,5230,727
20231127,115100,2081365680,5230,5230,5240,5230,312
20231127,115000,2079731900,5230,5230,5230,5230,2
20231127,114900,2079721440,5240,5240,5240,5240,1
20231127,114800,2079716200,5240,5240,5240,5240,0
20231127,114700,2079716200,5240,5240,5240,5240,607
20231127,114600,2076535520,5230,5260,5260,5230,9
20231127,114500,2076488420,5260,5230,5260,5230,2362
20231127,114400,2064107960,5250,5240,5250,5240,340
20231127,114300,2062326350,5230,5230,5230,5230,275
20231127,114200,2060888100,5230,5230,5230,5230,1143
20231127,114100,2054910210,5230,5230,5230,5230,687
20231127,114000,2051317200,5230,5230,5230,5230,767
20231127,113900,2047305790,5230,5230,5230,5230,1
20231127,113800,2047300560,5220,5230,5230,5220,1324
20231127,113700,2040389270,5220,5230,5230,5220,1132
20231127,113600,2034480220,5230,5240,5240,5230,2698
20231127,113500,2020367860,5230,5240,5240,5230,1056
20231127,113400,2014843840,5250,5250,5250,5230,216
20231127,113300,2013709900,5250,5230,5250,5230,919
20231127,113200,2008891610,5230,5230,5230,5230,51
20231127,113100,2008624880,5230,5230,5230,5230,51
20231127,113000,2008358150,5230,5230,5230,5220,831
20231127,112900,2004014330,5230,5220,5230,5220,121
20231127,112800,2003382550,5220,5230,5230,5220,1706
20231127,112700,1994467170,5220,5230,5230,5220,680
20231127,112600,1990916180,5230,5230,5230,5230,20
20231127,112500,1990811580,5230,5230,5230,5220,1705
20231127,112400,1981910930,5230,5240,5240,5230,102
20231127,112300,1981377460,5240,5240,5240,5240,2
20231127,112200,1981366980,5240,5240,5240,5240,1
20231127,112100,1981361740,5240,5220,5240,5220,7
20231127,112000,1981325180,5220,5240,5240,5220,203
20231127,111900,1980264550,5240,5230,5240,5210,3931
20231127,111800,1959752380,5230,5250,5250,5230,108
20231127,111700,1959187430,5240,5240,5250,5240,1244
20231127,111600,1952668860,5240,5240,5240,5240,0
20231127,111500,1952668860,5240,5240,5240,5240,9
20231127,111400,1952621700,5240,5240,5240,5240,50
20231127,111300,1952359700,5230,5230,5230,5230,65
20231127,111200,1952019750,5230,5220,5230,5220,773
20231127,111100,1947982000,5210,5230,5230,5210,3060
20231127,111000,1932011240,5230,5240,5240,5230,5307
20231127,110900,1904229540,5250,5250,5250,5250,23
20231127,110800,1904108790,5270,5250,5270,5250,93
20231127,110700,1903620420,5240,5250,5250,5240,763
20231127,110600,1899615170,5280,5280,5280,5280,1
20231127,110500,1899609890,5280,5280,5280,5280,1
20231127,110400,1899604610,5240,5280,5280,5240,1533
20231127,110300,1891541570,5280,5250,5280,5250,2082
20231127,110200,1880608180,5240,5250,5250,5240,1187
20231127,110100,1874387800,5250,5250,5250,5240,2632
20231127,110000,1860589740,5250,5260,5260,5250,138
20231127,105900,1859864740,5260,5260,5260,5250,107
20231127,105800,1859301930,5250,5250,5250,5250,329
20231127,105700,1857574680,5270,5250,5270,5250,119
20231127,105600,1856948370,5250,5250,5260,5250,2058
20231127,105500,1846142930,5260,5260,5260,5260,3758
20231127,105400,1826375850,5260,5280,5280,5260,793
20231127,105300,1822196420,5280,5290,5290,5280,140
20231127,105200,1821457080,5290,5290,5290,5290,2
20231127,105100,1821446500,5290,5290,5290,5290,5
20231127,105000,1821420050,5260,5270,5270,5260,17
20231127,104900,1821330550,5260,5260,5260,5260,1075
20231127,104800,1815676050,5260,5290,5300,5260,407
20231127,104700,1813526510,5250,5260,5260,5250,4667
20231127,104600,1789023760,5250,5260,5260,5240,14385
20231127,104500,1713480940,5270,5280,5300,5270,4033
20231127,104400,1692191790,5290,5290,5290,5290,114
20231127,104300,1691588730,5290,5290,5290,5290,336
20231127,104200,1689811290,5290,5290,5290,5270,357
20231127,104100,1687928920,5270,5290,5290,5270,181
20231127,104000,1686972680,5300,5270,5300,5270,292
20231127,103900,1685433660,5260,5280,5280,5260,463
20231127,103800,1682994140,5270,5280,5280,5270,1087
20231127,103700,1677257540,5300,5300,5300,5290,7499
20231127,103600,1637583180,5300,5310,5320,5300,7472
20231127,103500,1597925480,5310,5310,5320,5310,7541
20231127,103400,1557827560,5320,5340,5340,5310,13613
20231127,103300,1485351930,5330,5270,5330,5270,9995
20231127,103200,1432333710,5270,5250,5270,5250,6133
20231127,103100,1400023710,5240,5240,5240,5240,172
20231127,103000,1399122430,5240,5250,5250,5240,561
20231127,102900,1396179380,5250,5250,5250,5250,1128
20231127,102800,1390257380,5250,5250,5260,5250,980
20231127,102700,1385112330,5250,5230,5250,5230,1950
20231127,102600,1374906970,5220,5220,5220,5220,482
20231127,102500,1372390930,5220,5220,5230,5220,270
20231127,102400,1370979540,5220,5220,5220,5220,100
20231127,102300,1370457540,5220,5220,5220,5220,383
20231127,102200,1368458280,5230,5210,5230,5210,1231
20231127,102100,1362034150,5220,5200,5220,5200,373
20231127,102000,1360090840,5210,5180,5210,5180,4114
20231127,101900,1338753740,5180,5200,5210,5180,11264
20231127,101800,1280326150,5210,5220,5220,5210,2801
20231127,101700,1265732920,5220,5220,5220,5220,144
20231127,101600,1264981240,5230,5210,5230,5210,424
20231127,101500,1262771940,5200,5200,5210,5200,3159
20231127,101400,1246341210,5200,5220,5220,5200,1631
20231127,101300,1237833790,5220,5200,5220,5200,589
20231127,101200,1234770930,5200,5200,5200,5200,1612
20231127,101100,1226388530,5230,5210,5230,5200,2853
20231127,101000,1211550730,5210,5220,5220,5210,2206
20231127,100900,1200054750,5220,5220,5220,5220,423
20231127,100800,1197846690,5220,5220,5220,5220,1071
20231127,100700,1192256070,5230,5230,5240,5220,1209
20231127,100600,1185933340,5220,5210,5220,5200,1168
20231127,100500,1179848040,5210,5210,5220,5190,6358
20231127,100400,1146785610,5220,5220,5220,5200,1080
20231127,100300,1141169210,5200,5200,5200,5200,4103
20231127,100200,1119833610,5200,5220,5230,5200,6475
20231127,100100,1086120380,5220,5210,5220,5210,1560
20231127,100000,1077991200,5210,5220,5220,5210,758
20231127,095900,1074034450,5220,5220,5230,5220,1887
20231127,095800,1064180300,5230,5230,5230,5220,620
20231127,095700,1060938460,5230,5220,5230,5220,2269
20231127,095600,1049093260,5230,5220,5230,5220,1268
20231127,095500,1042470590,5220,5230,5230,5210,5773
20231127,095400,1012349630,5230,5240,5240,5220,1177
20231127,095300,1006201750,5240,5250,5250,5230,8538
20231127,095200,961514280,5240,5250,5250,5240,3375
20231127,095100,943827110,5250,5250,5250,5250,2265
20231127,095000,931935860,5250,5250,5250,5250,1819
20231127,094900,922386110,5250,5260,5260,5240,116
20231127,094800,921777090,5240,5250,5250,5240,986
20231127,094700,916605370,5250,5250,5250,5230,8077
20231127,094600,874220700,5250,5260,5260,5250,4454
20231127,094500,850799690,5260,5270,5270,5260,1263
20231127,094400,844156130,5270,5260,5270,5260,920
20231127,094300,839314620,5260,5260,5270,5260,1176
20231127,094200,833127810,5270,5260,5270,5260,1855
20231127,094100,823370480,5260,5270,5270,5260,423
20231127,094000,821145370,5260,5270,5270,5260,2788
20231127,093900,806455450,5270,5290,5290,5270,1749
20231127,093800,797218830,5290,5280,5290,5280,746
20231127,093700,793279060,5280,5270,5280,5260,1332
20231127,093600,786255760,5270,5270,5270,5260,1102
20231127,093500,780449220,5250,5280,5280,5250,7129
20231127,093400,742952540,5270,5290,5290,5270,771
20231127,093300,738881170,5290,5300,5300,5290,921
20231127,093200,734005850,5300,5290,5300,5290,1001
20231127,093100,728703590,5300,5270,5300,5270,3763
20231127,093000,708829130,5270,5270,5280,5270,1273
20231127,092900,702119410,5270,5270,5270,5260,2953
20231127,092800,686573240,5270,5260,5270,5260,3413
20231127,092700,668588010,5270,5260,5270,5250,1404
20231127,092600,661205140,5270,5270,5270,5260,2910
20231127,092500,645892840,5270,5270,5270,5260,1972
20231127,092400,635509200,5270,5280,5280,5260,1062
20231127,092300,629922090,5280,5260,5280,5250,5982
20231127,092200,598472630,5260,5280,5280,5250,7807
20231127,092100,557382500,5280,5280,5290,5280,2641
20231127,092000,543436650,5280,5300,5310,5280,4437
20231127,091900,519963790,5310,5320,5320,5300,3717
20231127,091800,500245810,5320,5330,5330,5320,939
20231127,091700,495248800,5330,5340,5340,5320,9106
20231127,091600,446676550,5340,5310,5340,5310,3171
20231127,091500,429779730,5310,5320,5320,5310,2297
20231127,091400,417572500,5320,5300,5320,5300,2620
20231127,091300,403645530,5300,5310,5320,5270,14473
20231127,091200,327046260,5310,5320,5330,5310,8179
20231127,091100,283536910,5310,5340,5340,5310,4430
20231127,091000,259972520,5340,5330,5350,5330,1516
20231127,090900,251887220,5330,5350,5360,5330,3183
20231127,090800,234867620,5350,5360,5370,5350,3238
20231127,090700,217515220,5360,5370,5370,5360,3613
20231127,090600,198129590,5370,5360,5380,5360,589
20231127,090500,194966060,5360,5400,5400,5350,1270
20231127,090400,188139740,5380,5330,5400,5330,7184
20231127,090300,149788510,5330,5400,5400,5330,5883
20231127,090200,118206660,5400,5390,5410,5390,2221
20231127,090100,106211380,5400,5400,5400,5380,9391
20231127,090000,55638840,5400,5400,5420,5400,9805